New Murchison Gold Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-09	0.011	0.011	0.010	0.010	0.010	1,036,056
2022-03-08	0.010	0.011	0.009	0.009	0.009	1,705,083
2022-03-04	0.012	0.012	0.010	0.010	0.010	548,640
2022-03-02	0.011	0.012	0.011	0.012	0.012	506
2022-03-01	0.011	0.011	0.011	0.011	0.011	3
2022-02-28	0.012	0.012	0.012	0.012	0.012	208,000
2022-02-25	0.013	0.013	0.012	0.012	0.012	3,233,336
2022-02-24	0.011	0.013	0.011	0.013	0.013	1,599,853
2022-02-23	0.011	0.011	0.011	0.011	0.011	1,777,699
2022-02-22	0.011	0.011	0.011	0.011	0.011	2
2022-02-21	0.012	0.012	0.011	0.011	0.011	328,414
2022-02-18	0.011	0.012	0.011	0.012	0.012	1,092,464
2022-02-17	0.011	0.011	0.011	0.011	0.011	8,861
2022-02-15	0.011	0.011	0.010	0.010	0.010	449,554
2022-02-14	0.011	0.011	0.010	0.011	0.011	534,227
2022-02-10	0.010	0.010	0.010	0.010	0.010	658,136
2022-02-09	0.011	0.011	0.010	0.010	0.010	210,446
2022-02-07	0.011	0.011	0.011	0.011	0.011	221,120
2022-02-03	0.010	0.010	0.010	0.010	0.010	91,085
2022-02-02	0.010	0.010	0.009	0.009	0.009	432,867
2022-01-31	0.011	0.011	0.011	0.011	0.011	419,368
2022-01-28	0.011	0.012	0.011	0.012	0.012	80,000
2022-01-27	0.010	0.010	0.010	0.010	0.010	1,292,800
2022-01-25	0.010	0.010	0.010	0.010	0.010	649,646
2022-01-24	0.013	0.013	0.010	0.010	0.010	55,462
2022-01-21	0.011	0.013	0.011	0.013	0.013	1,902,205
2022-01-20	0.011	0.012	0.010	0.012	0.012	1,915,730
2022-01-19	0.012	0.012	0.011	0.011	0.011	601,669
2022-01-18	0.011	0.011	0.011	0.011	0.011	587,678
2022-01-14	0.011	0.011	0.011	0.011	0.011	256,003
2022-01-13	0.012	0.012	0.011	0.011	0.011	1,484,722
2022-01-12	0.011	0.012	0.011	0.012	0.012	12,387
2022-01-11	0.012	0.012	0.011	0.011	0.011	1,602,646
2022-01-10	0.011	0.012	0.011	0.012	0.012	2,153,554
2022-01-07	0.011	0.011	0.011	0.011	0.011	604,456
2022-01-06	0.011	0.011	0.010	0.010	0.010	500,162
2022-01-05	0.011	0.011	0.010	0.010	0.010	428,728
2022-01-04	0.010	0.010	0.010	0.010	0.010	2,000
2021-12-31	0.011	0.011	0.011	0.011	0.011	306,682
2021-12-30	0.010	0.011	0.010	0.011	0.011	1,989,802
2021-12-24	0.009	0.009	0.009	0.009	0.009	943,667
2021-12-23	0.009	0.009	0.009	0.009	0.009	128,002
2021-12-22	0.009	0.009	0.009	0.009	0.009	64,046
2021-12-21	0.009	0.009	0.009	0.009	0.009	2,764,066
2021-12-20	0.009	0.009	0.009	0.009	0.009	202,058
2021-12-17	0.009	0.009	0.009	0.009	0.009	978,570
2021-12-16	0.009	0.009	0.009	0.009	0.009	800,000
2021-12-15	0.009	0.009	0.009	0.009	0.009	553,654
2021-12-14	0.009	0.009	0.009	0.009	0.009	1,186,037
2021-12-13	0.008	0.008	0.008	0.008	0.008	1,125,920
2021-12-10	0.009	0.009	0.008	0.008	0.008	2,342,037
2021-12-09	0.008	0.009	0.008	0.008	0.008	1,231,094
2021-12-08	0.008	0.009	0.008	0.008	0.008	244,808
2021-12-07	0.009	0.009	0.009	0.009	0.009	667,598
2021-12-06	0.009	0.010	0.009	0.009	0.009	976,296
2021-12-03	0.009	0.009	0.009	0.009	0.009	1,096,995
2021-12-02	0.009	0.009	0.009	0.009	0.009	81,600
2021-12-01	0.009	0.009	0.009	0.009	0.009	600,830
2021-11-30	0.009	0.009	0.009	0.009	0.009	438,190
2021-11-29	0.010	0.010	0.009	0.009	0.009	889,693

← NewerPage 19 of 20 · 1,164 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.